06/09/2005 17:05:00*4.03995*4.0375*4.0402*4.0374
06/09/2005 17:10:00*4.0371*4.0374*4.0384*4.0371
06/09/2005 17:15:00*4.0369*4.0388*4.03985*4.0368
06/09/2005 17:20:00*4.0386*4.0389*4.0391*4.03625
06/09/2005 17:25:00*4.037*4.03695*4.0393*4.0367
06/09/2005 17:30:00*4.037*4.0373*4.0395*4.036
06/09/2005 17:35:00*4.037*4.0389*4.0396*4.0365
06/09/2005 17:40:00*4.0388*4.0365*4.0389*4.03605
06/09/2005 17:45:00*4.0366*4.0533*4.054*4.0365
06/09/2005 17:50:00*4.0534*4.054*4.0548*4.0369
06/09/2005 17:55:00*4.0369*4.0374*4.054*4.03645
06/09/2005 18:00:00*4.03605*4.037*4.0449*4.03605
06/09/2005 18:05:00*4.0405*4.0446*4.0446*4.037
06/09/2005 18:10:00*4.0459*4.0459*4.0461*4.0446
06/09/2005 18:15:00*4.04455*4.0445*4.0461*4.0444
06/09/2005 18:20:00*4.0464*4.0447*4.0468*4.0443
06/09/2005 18:25:00*4.04455*4.0464*4.0467*4.0445
06/09/2005 18:30:00*4.0466*4.04455*4.0466*4.04415
06/09/2005 18:35:00*4.0446*4.0448*4.0461*4.0444
06/09/2005 18:40:00*4.0464*4.04485*4.0464*4.0445
06/09/2005 18:45:00*4.0444*4.0446*4.04485*4.04405
06/09/2005 18:50:00*4.0442*4.0441*4.0447*4.0441
06/09/2005 18:55:00*4.0446*4.0445*4.0451*4.0441
06/09/2005 19:00:00*4.04485*4.0443*4.0455*4.0441
06/09/2005 19:05:00*4.0447*4.0445*4.0486*4.0443
06/09/2005 19:10:00*4.0444*4.0448*4.0489*4.0444
06/09/2005 19:15:00*4.0437*4.0447*4.0483*4.0437
06/09/2005 19:20:00*4.0444*4.0442*4.0447*4.0442
06/09/2005 19:25:00*4.0444*4.0446*4.0486*4.0442
06/09/2005 19:30:00*4.0447*4.0445*4.0496*4.0444
06/09/2005 19:35:00*4.0498*4.0444*4.0499*4.0444
06/09/2005 19:40:00*4.0447*4.0449*4.0493*4.0444
06/09/2005 19:45:00*4.0442*4.0486*4.0489*4.0442
06/09/2005 19:50:00*4.0447*4.0447*4.0486*4.0445
06/09/2005 19:55:00*4.0436*4.0444*4.0447*4.0436
06/09/2005 20:00:00*4.0442*4.0446*4.0446*4.0442
06/09/2005 20:05:00*4.0493*4.0447*4.0496*4.0446
06/09/2005 20:10:00*4.0444*4.0493*4.0493*4.0442
06/09/2005 20:15:00*4.0444*4.0477*4.0493*4.0443
06/09/2005 20:20:00*4.044*4.0454*4.0477*4.0435
06/09/2005 20:25:00*4.0442*4.0396*4.0454*4.0394
06/09/2005 20:30:00*4.0398*4.04*4.0413*4.0392
06/09/2005 20:35:00*4.0394*4.0395*4.0405*4.0394
06/09/2005 20:40:00*4.0393*4.0403*4.0403*4.0379
06/09/2005 20:45:00*4.0402*4.0397*4.0404*4.0391
06/09/2005 20:50:00*4.0392*4.0395*4.0398*4.0392
06/09/2005 20:55:00*4.0406*4.039*4.0406*4.039
06/09/2005 21:00:00*4.0404*4.039*4.0404*4.0386
06/09/2005 21:05:00*4.0392*4.0395*4.0399*4.0389
06/09/2005 21:10:00*4.0373*4.0402*4.0402*4.0373
06/09/2005 21:15:00*4.0393*4.0398*4.0402*4.0393
06/09/2005 21:20:00*4.0393*4.0391*4.0399*4.0391
06/09/2005 21:25:00*4.0402*4.0395*4.0402*4.0391
06/09/2005 21:30:00*4.0398*4.039*4.0398*4.039
06/09/2005 21:35:00*4.0396*4.0393*4.0396*4.039
06/09/2005 21:40:00*4.0393*4.0393*4.0393*4.0393
06/09/2005 21:45:00*4.0393*4.0393*4.0393*4.0393
06/09/2005 21:50:00*4.0393*4.0393*4.0393*4.0393
06/09/2005 21:55:00*4.0393*4.0393*4.0393*4.0393
06/09/2005 22:00:00*4.0393*4.0393*4.0393*4.0393
06/09/2005 22:05:00*4.0393*4.0395*4.0395*4.0393
06/09/2005 22:10:00*4.0399*4.0399*4.0399*4.0395
06/09/2005 22:15:00*4.0388*4.0396*4.0399*4.0388
06/09/2005 22:20:00*4.0395*4.0391*4.0397*4.0391
06/09/2005 22:25:00*4.0393*4.0395*4.0395*4.0386
06/09/2005 22:30:00*4.0396*4.0396*4.0396*4.0394
06/09/2005 22:35:00*4.0398*4.0396*4.0398*4.0396
06/09/2005 22:40:00*4.0397*4.0396*4.04*4.0395
06/09/2005 22:45:00*4.04*4.04*4.04*4.0396
06/09/2005 22:50:00*4.0395*4.0388*4.04*4.0385
06/09/2005 22:55:00*4.0399*4.0399*4.0399*4.0388
06/09/2005 23:00:00*4.0396*4.0395*4.0399*4.0392
06/09/2005 23:05:00*4.0392*4.0395*4.0396*4.0392
06/09/2005 23:10:00*4.0402*4.0398*4.0403*4.0394
06/09/2005 23:15:00*4.0398*4.0395*4.0398*4.0393
06/09/2005 23:20:00*4.0391*4.0398*4.0398*4.0391
06/09/2005 23:25:00*4.0395*4.0393*4.0398*4.0393
06/09/2005 23:30:00*4.0392*4.0393*4.0395*4.0392
06/09/2005 23:35:00*4.0397*4.0397*4.0399*4.0393
06/09/2005 23:40:00*4.04*4.0397*4.04*4.0395
06/09/2005 23:45:00*4.0396*4.0396*4.0397*4.0393
06/09/2005 23:50:00*4.0396*4.0396*4.0396*4.0396
06/09/2005 23:55:00*4.0396*4.0396*4.0396*4.0396
06/10/2005 00:00:00*4.0396*4.0396*4.0396*4.0396
06/10/2005 00:05:00*4.0397*4.03985*4.03985*4.03955
06/10/2005 00:10:00*4.03985*4.03965*4.0405*4.03965
06/10/2005 00:15:00*4.03935*4.03835*4.03965*4.03835
06/10/2005 00:20:00*4.03935*4.0396*4.0399*4.03835
06/10/2005 00:25:00*4.03915*4.0396*4.0396*4.03915
06/10/2005 00:30:00*4.04025*4.0404*4.04045*4.0394
06/10/2005 00:35:00*4.03875*4.03945*4.0404*4.03875
06/10/2005 00:40:00*4.0397*4.0395*4.0397*4.0393
06/10/2005 00:45:00*4.039*4.039*4.0398*4.039
06/10/2005 00:50:00*4.03855*4.0394*4.0399*4.03855
06/10/2005 00:55:00*4.0395*4.0394*4.0396*4.0389
06/10/2005 01:00:00*4.0398*4.0395*4.0401*4.0394
06/10/2005 01:05:00*4.0447*4.0392*4.0448*4.033
06/10/2005 01:10:00*4.03935*4.04055*4.04055*4.039
06/10/2005 01:15:00*4.0404*4.0392*4.04055*4.0392
06/10/2005 01:20:00*4.03895*4.0392*4.03985*4.03895
06/10/2005 01:25:00*4.03945*4.0391*4.0399*4.0391
06/10/2005 01:30:00*4.0396*4.0395*4.0406*4.0391
06/10/2005 01:35:00*4.0394*4.0396*4.03975*4.03925
06/10/2005 01:40:00*4.04*4.0395*4.04*4.03945
06/10/2005 01:45:00*4.04055*4.041*4.04115*4.0385
06/10/2005 01:50:00*4.0407*4.0406*4.04115*4.0406
06/10/2005 01:55:00*4.0408*4.0392*4.04175*4.0392
06/10/2005 02:00:00*4.0396*4.0395*4.0397*4.0392
06/10/2005 02:05:00*4.039*4.0383*4.03965*4.0375
06/10/2005 02:10:00*4.037*4.037*4.0383*4.0368
06/10/2005 02:15:00*4.03745*4.04*4.041*4.037
06/10/2005 02:20:00*4.0398*4.0389*4.0419*4.038
06/10/2005 02:25:00*4.039*4.0386*4.03945*4.0375
06/10/2005 02:30:00*4.038*4.0395*4.0404*4.038
06/10/2005 02:35:00*4.039*4.04*4.0404*4.039
06/10/2005 02:40:00*4.0399*4.0402*4.0403*4.0388
06/10/2005 02:45:00*4.0403*4.0404*4.0407*4.0392
06/10/2005 02:50:00*4.0402*4.04*4.0411*4.0399
06/10/2005 02:55:00*4.0413*4.0405*4.0418*4.0398
06/10/2005 03:00:00*4.0406*4.0422*4.043*4.04
06/10/2005 03:05:00*4.042*4.0378*4.0422*4.03615
06/10/2005 03:10:00*4.0377*4.0315*4.039*4.0305
06/10/2005 03:15:00*4.031*4.0315*4.0329*4.0287
06/10/2005 03:20:00*4.032*4.0354*4.0363*4.031
06/10/2005 03:25:00*4.0354*4.0329*4.036*4.0329
06/10/2005 03:30:00*4.0341*4.0346*4.0347*4.0321
06/10/2005 03:35:00*4.0337*4.0282*4.0346*4.0269
06/10/2005 03:40:00*4.0278*4.0255*4.0297*4.0232
06/10/2005 03:45:00*4.0255*4.0239*4.02605*4.0238
06/10/2005 03:50:00*4.0238*4.0233*4.0277*4.02295
06/10/2005 03:55:00*4.0251*4.0195*4.0285*4.0185
06/10/2005 04:00:00*4.0193*4.0213*4.02145*4.0189
06/10/2005 04:05:00*4.0207*4.0219*4.0231*4.0201
06/10/2005 04:10:00*4.0206*4.0213*4.0219*4.019
06/10/2005 04:15:00*4.0218*4.0164*4.022*4.0157
06/10/2005 04:20:00*4.0169*4.0161*4.0197*4.0144
06/10/2005 04:25:00*4.016*4.0194*4.0197*4.015
06/10/2005 04:30:00*4.0193*4.0233*4.0233*4.0183
06/10/2005 04:35:00*4.0229*4.023*4.0239*4.02
06/10/2005 04:40:00*4.0237*4.0238*4.0253*4.0225
06/10/2005 04:45:00*4.0245*4.02395*4.0259*4.02365
06/10/2005 04:50:00*4.02395*4.024*4.025*4.0236
06/10/2005 04:55:00*4.0237*4.0253*4.0259*4.0228
06/10/2005 05:00:00*4.0251*4.0271*4.0287*4.0244
06/10/2005 05:05:00*4.02785*4.0252*4.0283*4.0225
06/10/2005 05:10:00*4.0251*4.0261*4.0269*4.0246
06/10/2005 05:15:00*4.0259*4.026*4.027*4.0245
06/10/2005 05:20:00*4.0238*4.02425*4.026*4.0238
06/10/2005 05:25:00*4.0249*4.02475*4.0263*4.0239
06/10/2005 05:30:00*4.025*4.0251*4.02585*4.02425
06/10/2005 05:35:00*4.0253*4.02265*4.02615*4.02265
06/10/2005 05:40:00*4.0253*4.0249*4.02555*4.02265
06/10/2005 05:45:00*4.024*4.0238*4.02515*4.0238
06/10/2005 05:50:00*4.024*4.0239*4.025*4.0238
06/10/2005 05:55:00*4.0245*4.025*4.02555*4.0239
06/10/2005 06:00:00*4.0252*4.0263*4.027*4.025
06/10/2005 06:05:00*4.0265*4.02485*4.0277*4.02485
06/10/2005 06:10:00*4.0255*4.0252*4.0269*4.0246
06/10/2005 06:15:00*4.025*4.0267*4.027*4.02325
06/10/2005 06:20:00*4.0254*4.02775*4.02775*4.0252
06/10/2005 06:25:00*4.0266*4.02725*4.02775*4.0248
06/10/2005 06:30:00*4.0264*4.0282*4.029*4.0247
06/10/2005 06:35:00*4.0288*4.026*4.0311*4.0257
06/10/2005 06:40:00*4.0281*4.026*4.0281*4.0245
06/10/2005 06:45:00*4.0262*4.026*4.0291*4.026
06/10/2005 06:50:00*4.0253*4.0263*4.0263*4.0213
06/10/2005 06:55:00*4.0265*4.0293*4.0297*4.0263
06/10/2005 07:00:00*4.0292*4.0293*4.0302*4.02785
06/10/2005 07:05:00*4.0299*4.0282*4.0299*4.0282
06/10/2005 07:10:00*4.0281*4.0257*4.02835*4.0257
06/10/2005 07:15:00*4.02585*4.0252*4.0268*4.0247
06/10/2005 07:20:00*4.0255*4.0261*4.0269*4.02465
06/10/2005 07:25:00*4.026*4.02645*4.02725*4.0253
06/10/2005 07:30:00*4.02645*4.0261*4.02695*4.025
06/10/2005 07:35:00*4.0261*4.027*4.027*4.02515
06/10/2005 07:40:00*4.027*4.02625*4.0278*4.026
06/10/2005 07:45:00*4.0272*4.0258*4.0273*4.025
06/10/2005 07:50:00*4.0262*4.0265*4.0265*4.0258
06/10/2005 07:55:00*4.0264*4.026*4.029*4.026
06/10/2005 08:00:00*4.0263*4.0267*4.0275*4.026
06/10/2005 08:05:00*4.0265*4.0278*4.0283*4.026
06/10/2005 08:10:00*4.0275*4.0273*4.02845*4.0264
06/10/2005 08:15:00*4.0269*4.0272*4.02885*4.0269
06/10/2005 08:20:00*4.0269*4.02765*4.028*4.02635
06/10/2005 08:25:00*4.0265*4.02575*4.02765*4.02555
06/10/2005 08:30:00*4.0269*4.024*4.02745*4.0237
06/10/2005 08:35:00*4.024*4.0239*4.02635*4.022
06/10/2005 08:40:00*4.0257*4.0263*4.027*4.0239
06/10/2005 08:45:00*4.022*4.0253*4.0274*4.022
06/10/2005 08:50:00*4.0255*4.02285*4.026*4.02285
06/10/2005 08:55:00*4.0251*4.0282*4.0284*4.02285
06/10/2005 09:00:00*4.0282*4.0268*4.0284*4.025
06/10/2005 09:05:00*4.0268*4.0282*4.03*4.0258
06/10/2005 09:10:00*4.0287*4.0274*4.0295*4.026
06/10/2005 09:15:00*4.0279*4.0276*4.0291*4.02695
06/10/2005 09:20:00*4.0276*4.0287*4.0287*4.02575
06/10/2005 09:25:00*4.02685*4.0282*4.02935*4.02685
06/10/2005 09:30:00*4.0281*4.029*4.0298*4.0276
06/10/2005 09:35:00*4.0291*4.0258*4.0291*4.0245
06/10/2005 09:40:00*4.0251*4.0208*4.0261*4.0191
06/10/2005 09:45:00*4.0201*4.0229*4.024*4.01975
06/10/2005 09:50:00*4.0231*4.0226*4.025*4.02
06/10/2005 09:55:00*4.023*4.0243*4.0243*4.0217
06/10/2005 10:00:00*4.0239*4.0243*4.0251*4.021
06/10/2005 10:05:00*4.0243*4.025*4.0253*4.023
06/10/2005 10:10:00*4.0247*4.0232*4.025*4.02175
06/10/2005 10:15:00*4.0227*4.0218*4.0233*4.0215
06/10/2005 10:20:00*4.0219*4.018*4.022*4.018
06/10/2005 10:25:00*4.0203*4.0213*4.0213*4.0175
06/10/2005 10:30:00*4.0212*4.0238*4.0259*4.019
06/10/2005 10:35:00*4.0241*4.0252*4.0257*4.023
06/10/2005 10:40:00*4.0246*4.02325*4.026*4.0226
06/10/2005 10:45:00*4.02305*4.025*4.025*4.023
06/10/2005 10:50:00*4.0243*4.0233*4.025*4.02245
06/10/2005 10:55:00*4.0232*4.0242*4.0245*4.0197
06/10/2005 11:00:00*4.0241*4.023*4.0253*4.022
06/10/2005 11:05:00*4.0229*4.02895*4.02895*4.0222
06/10/2005 11:10:00*4.024*4.0251*4.02895*4.024
06/10/2005 11:15:00*4.025*4.0243*4.026*4.0243
06/10/2005 11:20:00*4.0244*4.0238*4.0251*4.0238
06/10/2005 11:25:00*4.0245*4.0249*4.0255*4.023
06/10/2005 11:30:00*4.0249*4.0243*4.0253*4.021
06/10/2005 11:35:00*4.0227*4.0219*4.0269*4.01945
06/10/2005 11:40:00*4.0217*4.0206*4.0222*4.019
06/10/2005 11:45:00*4.01985*4.02*4.0206*4.01985
06/10/2005 11:50:00*4.0194*4.0197*4.021*4.0194
06/10/2005 11:55:00*4.02*4.0194*4.0206*4.014
06/10/2005 12:00:00*4.0192*4.0197*4.0208*4.015
06/10/2005 12:05:00*4.0206*4.0215*4.0219*4.018
06/10/2005 12:10:00*4.0217*4.0212*4.0217*4.0183
06/10/2005 12:15:00*4.0211*4.0193*4.0213*4.0186
06/10/2005 12:20:00*4.0203*4.0193*4.0204*4.0181
06/10/2005 12:25:00*4.01845*4.0193*4.0202*4.01845
06/10/2005 12:30:00*4.0199*4.02*4.0217*4.0189
06/10/2005 12:35:00*4.0198*4.0195*4.0217*4.0186
06/10/2005 12:40:00*4.0193*4.0187*4.0204*4.018
06/10/2005 12:45:00*4.0197*4.019*4.0198*4.01815
06/10/2005 12:50:00*4.01855*4.0182*4.0195*4.0182
06/10/2005 12:55:00*4.0181*4.0182*4.0193*4.0181
06/10/2005 13:00:00*4.0182*4.0176*4.0208*4.0176
06/10/2005 13:05:00*4.0197*4.01895*4.0197*4.0176
06/10/2005 13:10:00*4.01825*4.0197*4.0202*4.0182
06/10/2005 13:15:00*4.0197*4.01695*4.0197*4.0166
06/10/2005 13:20:00*4.0166*4.0148*4.01695*4.0148
06/10/2005 13:25:00*4.01695*4.01595*4.01695*4.0148
06/10/2005 13:30:00*4.01485*4.01545*4.016*4.01485
06/10/2005 13:35:00*4.01545*4.0151*4.0171*4.0151
06/10/2005 13:40:00*4.01705*4.0155*4.0171*4.0151
06/10/2005 13:45:00*4.01735*4.01785*4.01785*4.0155
06/10/2005 13:50:00*4.01785*4.01785*4.01785*4.0147
06/10/2005 13:55:00*4.01785*4.0164*4.0183*4.015
06/10/2005 14:00:00*4.0183*4.01585*4.0183*4.01585
06/10/2005 14:05:00*4.0159*4.0142*4.0186*4.0142
06/10/2005 14:10:00*4.0144*4.01525*4.01845*4.0142
06/10/2005 14:15:00*4.01525*4.0144*4.01685*4.0142
06/10/2005 14:20:00*4.0142*4.0144*4.01685*4.0139
06/10/2005 14:25:00*4.0144*4.0129*4.0181*4.0122
06/10/2005 14:30:00*4.016*4.01545*4.0176*4.01275
06/10/2005 14:35:00*4.017*4.0143*4.01775*4.0136
06/10/2005 14:40:00*4.01695*4.0163*4.0177*4.0143
06/10/2005 14:45:00*4.0172*4.0162*4.0172*4.0143
06/10/2005 14:50:00*4.0155*4.0127*4.0175*4.012
06/10/2005 14:55:00*4.0179*4.0176*4.0186*4.0125
06/10/2005 15:00:00*4.0166*4.0177*4.0201*4.0125
06/10/2005 15:05:00*4.018*4.01965*4.0201*4.0177
06/10/2005 15:10:00*4.01965*4.0194*4.0197*4.0187
06/10/2005 15:15:00*4.0191*4.0193*4.0206*4.0183
06/10/2005 15:20:00*4.019*4.0187*4.02*4.0187
06/10/2005 15:25:00*4.01935*4.0197*4.0205*4.0183
06/10/2005 15:30:00*4.0203*4.0202*4.0205*4.0183
06/10/2005 15:35:00*4.0199*4.0196*4.0205*4.0193
06/10/2005 15:40:00*4.0199*4.01945*4.021*4.01945
06/10/2005 15:45:00*4.021*4.01895*4.021*4.0188
06/10/2005 15:50:00*4.0203*4.0206*4.021*4.01895
06/10/2005 15:55:00*4.0202*4.0197*4.0206*4.0193
06/10/2005 16:00:00*4.0193*4.0196*4.0207*4.01915
06/10/2005 16:05:00*4.0207*4.0188*4.0207*4.0185
06/10/2005 16:10:00*4.0185*4.0208*4.0208*4.0185
06/10/2005 16:15:00*4.0203*4.0195*4.0215*4.01945
06/10/2005 16:20:00*4.0188*4.0208*4.0218*4.0185
06/10/2005 16:25:00*4.0205*4.0221*4.0223*4.0202
06/10/2005 16:30:00*4.0217*4.019*4.0224*4.0189
06/10/2005 16:35:00*4.01965*4.0195*4.0202*4.0186
06/10/2005 16:40:00*4.0192*4.0193*4.0202*4.0185
06/10/2005 16:45:00*4.0185*4.01945*4.0208*4.0185
06/10/2005 16:50:00*4.0202*4.0198*4.0202*4.0187
06/10/2005 16:55:00*4.0196*4.0197*4.0205*4.0188
06/10/2005 17:00:00*4.0193*4.0197*4.0209*4.0181
